Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.40 | 36.43 | 35.79 | 35.99 | 85,987 | -0.28(-0.76%) |
Oct 28, 2016 | 36.74 | 36.74 | 36.25 | 36.27 | 49,207 | -0.26(-0.73%) |
Oct 27, 2016 | 36.70 | 37.03 | 36.40 | 36.53 | 96,547 | -0.17(-0.46%) |
Oct 26, 2016 | 36.50 | 36.77 | 36.26 | 36.70 | 93,158 | +0.07(+0.18%) |
Oct 25, 2016 | 37.18 | 37.21 | 36.53 | 36.63 | 19,410 | -0.47(-1.27%) |
Oct 24, 2016 | 37.18 | 37.21 | 36.78 | 37.11 | 18,633 | +0.14(+0.37%) |
Oct 21, 2016 | 36.53 | 37.11 | 36.53 | 36.97 | 14,776 | +0.03(+0.09%) |
Oct 20, 2016 | 36.94 | 36.94 | 36.60 | 36.94 | 26,738 | +0.03(+0.09%) |
Oct 19, 2016 | 36.84 | 37.14 | 36.67 | 36.90 | 25,132 | +0.27(+0.74%) |
Oct 18, 2016 | 36.67 | 36.84 | 36.13 | 36.63 | 13,275 | +0.38(+1.05%) |
Oct 17, 2016 | 36.36 | 36.37 | 36.03 | 36.25 | 19,406 | -0.04(-0.12%) |
Oct 14, 2016 | 36.40 | 36.52 | 36.03 | 36.30 | 64,360 | -0.14(-0.37%) |
Oct 13, 2016 | 36.40 | 36.50 | 35.86 | 36.43 | 50,409 | -0.03(-0.09%) |
Oct 12, 2016 | 36.40 | 36.60 | 36.35 | 36.47 | 20,889 | -0.14(-0.37%) |
Oct 11, 2016 | 36.90 | 36.90 | 36.33 | 36.60 | 33,098 | -0.37(-1.01%) |
Oct 10, 2016 | 36.80 | 36.97 | 36.67 | 36.97 | 43,187 | +0.57(+1.58%) |
Oct 07, 2016 | 36.50 | 36.74 | 36.33 | 36.40 | 37,383 | -0.10(-0.28%) |
Oct 06, 2016 | 36.94 | 36.94 | 36.36 | 36.50 | 28,844 | -0.34(-0.92%) |
Oct 05, 2016 | 36.90 | 37.01 | 36.70 | 36.84 | 72,206 | +0.41(+1.11%) |
Oct 04, 2016 | 36.90 | 37.24 | 36.09 | 36.43 | 145,383 | -0.37(-1.01%) |
Oct 03, 2016 | 37.22 | 37.51 | 36.74 | 36.80 | 106,184 | -0.45(-1.21%) |
Sep 30, 2016 | 37.58 | 37.90 | 37.00 | 37.26 | 61,401 | -0.06(-0.17%) |
Sep 29, 2016 | 37.55 | 37.58 | 36.84 | 37.32 | 72,190 | -0.03(-0.09%) |
Sep 28, 2016 | 36.51 | 37.51 | 36.42 | 37.35 | 59,540 | +0.90(+2.48%) |
Sep 27, 2016 | 36.93 | 36.93 | 36.22 | 36.45 | 65,599 | -0.45(-1.22%) |
Sep 26, 2016 | 37.19 | 37.29 | 36.90 | 36.90 | 38,158 | -0.19(-0.52%) |
Sep 23, 2016 | 37.00 | 37.48 | 36.93 | 37.09 | 60,191 | -0.13(-0.35%) |
Sep 22, 2016 | 37.09 | 37.58 | 36.84 | 37.22 | 68,520 | +0.45(+1.22%) |
Sep 21, 2016 | 36.51 | 36.84 | 36.29 | 36.77 | 72,960 | +0.49(+1.34%) |
Sep 20, 2016 | 36.42 | 36.45 | 36.13 | 36.29 | 36,625 | -0.03(-0.09%) |
Sep 19, 2016 | 36.38 | 36.48 | 36.09 | 36.32 | 61,887 | +0.32(+0.90%) |
Sep 16, 2016 | 35.87 | 36.06 | 35.46 | 36.00 | 62,665 | +0.06(+0.18%) |
Sep 15, 2016 | 35.90 | 36.35 | 35.80 | 35.93 | 37,209 | +0.06(+0.18%) |
Sep 14, 2016 | 35.64 | 36.58 | 35.55 | 35.87 | 34,082 | +0.16(+0.45%) |
Sep 13, 2016 | 36.74 | 36.74 | 35.51 | 35.71 | 111,770 | -1.16(-3.15%) |
Sep 12, 2016 | 36.61 | 37.22 | 36.45 | 36.87 | 63,067 | -0.06(-0.17%) |
Sep 09, 2016 | 37.77 | 37.87 | 36.93 | 36.93 | 65,373 | -1.19(-3.13%) |
Sep 08, 2016 | 38.16 | 38.42 | 37.93 | 38.13 | 43,717 | +0.19(+0.51%) |
Sep 07, 2016 | 37.74 | 38.13 | 37.74 | 37.93 | 49,607 | +0.29(+0.77%) |
Sep 06, 2016 | 37.48 | 37.87 | 37.48 | 37.64 | 61,969 | +0.35(+0.95%) |
Sep 02, 2016 | 36.90 | 37.29 | 37.29 | 37.29 | 25,205 | +0.42(+1.14%) |
Sep 01, 2016 | 36.77 | 36.92 | 36.55 | 36.87 | 15,085 | -0.03(-0.09%) |
Aug 31, 2016 | 37.22 | 37.22 | 36.61 | 36.90 | 31,751 | -0.29(-0.78%) |
Aug 30, 2016 | 37.38 | 37.58 | 37.03 | 37.19 | 26,630 | -0.06(-0.15%) |
Aug 29, 2016 | 37.09 | 37.25 | 36.71 | 37.25 | 16,657 | +0.18(+0.50%) |
Aug 26, 2016 | 37.38 | 37.38 | 36.77 | 37.06 | 30,410 | -0.06(-0.17%) |
Aug 25, 2016 | 37.06 | 37.13 | 36.85 | 37.13 | 25,978 | +0.10(+0.26%) |
Aug 24, 2016 | 37.32 | 37.35 | 36.84 | 37.03 | 34,258 | -0.32(-0.86%) |
Aug 23, 2016 | 37.16 | 37.42 | 37.03 | 37.35 | 31,796 | +0.23(+0.61%) |
Aug 22, 2016 | 37.55 | 37.55 | 37.03 | 37.13 | 42,962 | -0.58(-1.54%) |
Aug 19, 2016 | 37.77 | 37.96 | 37.51 | 37.71 | 35,866 | -0.19(-0.51%) |
Aug 18, 2016 | 37.58 | 38.48 | 37.51 | 37.90 | 45,134 | +0.65(+1.73%) |
Aug 17, 2016 | 37.74 | 37.80 | 37.26 | 37.26 | 23,489 | -0.32(-0.85%) |
Aug 16, 2016 | 37.58 | 37.74 | 37.38 | 37.57 | 58,268 | +0.13(+0.34%) |
Aug 15, 2016 | 37.19 | 37.58 | 37.09 | 37.45 | 42,439 | +0.35(+0.96%) |
Aug 12, 2016 | 37.29 | 37.41 | 36.93 | 37.09 | 27,161 | +0.06(+0.17%) |
Aug 11, 2016 | 36.61 | 37.13 | 36.61 | 37.03 | 45,892 | +0.45(+1.23%) |
Aug 10, 2016 | 37.26 | 37.26 | 36.51 | 36.58 | 44,634 | -0.52(-1.39%) |
Aug 09, 2016 | 37.42 | 37.51 | 36.94 | 37.09 | 224,545 | -0.10(-0.26%) |
Aug 08, 2016 | 36.96 | 37.42 | 36.88 | 37.19 | 46,248 | +0.45(+1.23%) |
Aug 05, 2016 | 36.64 | 36.93 | 36.20 | 36.74 | 22,358 | +0.32(+0.89%) |
Aug 04, 2016 | 36.61 | 36.84 | 36.06 | 36.42 | 24,495 | +0.10(+0.27%) |
Aug 03, 2016 | 35.22 | 36.61 | 35.22 | 36.32 | 48,205 | +1.16(+3.30%) |
Aug 02, 2016 | 34.87 | 36.06 | 34.74 | 35.16 | 27,734 | +0.32(+0.93%) |
Aug 01, 2016 | 36.35 | 36.38 | 34.83 | 34.84 | 49,380 | -1.55(-4.26%) |
Jul 29, 2016 | 35.96 | 36.38 | 35.74 | 36.38 | 15,767 | +0.33(+0.92%) |
Jul 28, 2016 | 35.96 | 36.19 | 35.89 | 36.05 | 12,935 | +0.05(+0.15%) |
Jul 27, 2016 | 36.38 | 36.61 | 35.96 | 36.00 | 30,315 | -0.19(-0.53%) |
Jul 26, 2016 | 36.13 | 36.51 | 36.09 | 36.19 | 18,296 | -0.04(-0.10%) |
Jul 25, 2016 | 36.22 | 36.61 | 35.96 | 36.22 | 23,509 | -0.35(-0.97%) |
Jul 22, 2016 | 36.77 | 36.77 | 36.35 | 36.58 | 29,426 | +0.06(+0.18%) |
Jul 21, 2016 | 36.61 | 37.06 | 36.41 | 36.51 | 35,893 | -0.32(-0.88%) |
Jul 20, 2016 | 36.61 | 36.93 | 36.13 | 36.84 | 23,568 | +0.23(+0.62%) |
Jul 19, 2016 | 36.38 | 36.61 | 36.13 | 36.61 | 18,100 | +0.32(+0.88%) |
Jul 18, 2016 | 36.03 | 36.58 | 35.96 | 36.29 | 24,087 | +0.26(+0.72%) |
Jul 15, 2016 | 36.19 | 36.84 | 35.96 | 36.03 | 31,295 | -0.39(-1.06%) |
Jul 14, 2016 | 36.45 | 37.09 | 36.06 | 36.42 | 22,127 | +0.55(+1.53%) |
Jul 13, 2016 | 36.38 | 36.43 | 35.51 | 35.87 | 23,358 | -0.35(-0.98%) |
Jul 12, 2016 | 35.55 | 36.58 | 35.48 | 36.22 | 53,339 | +1.26(+3.60%) |
Jul 11, 2016 | 35.35 | 35.48 | 34.84 | 34.96 | 73,041 | -0.16(-0.46%) |
Jul 08, 2016 | 35.13 | 35.38 | 34.64 | 35.13 | 59,937 | +0.48(+1.40%) |
Jul 07, 2016 | 34.84 | 35.74 | 34.48 | 34.64 | 54,174 | -0.13(-0.37%) |
Jul 06, 2016 | 34.61 | 34.77 | 34.09 | 34.77 | 59,439 | -0.06(-0.19%) |
Jul 05, 2016 | 35.16 | 35.16 | 33.97 | 34.84 | 84,449 | -0.52(-1.46%) |
Jul 01, 2016 | 35.72 | 35.35 | 35.35 | 35.35 | 81,540 | -0.25(-0.69%) |
Jun 30, 2016 | 35.44 | 35.88 | 34.77 | 35.60 | 126,526 | +0.15(+0.43%) |
Jun 29, 2016 | 35.63 | 35.73 | 35.14 | 35.44 | 84,302 | +0.55(+1.59%) |
Jun 28, 2016 | 34.55 | 35.81 | 33.72 | 34.89 | 66,077 | +1.57(+4.71%) |
Jun 27, 2016 | 34.49 | 34.49 | 32.82 | 33.32 | 108,265 | -1.17(-3.39%) |
Jun 24, 2016 | 34.49 | 35.78 | 34.30 | 34.49 | 122,371 | -1.57(-4.36%) |
Jun 23, 2016 | 35.69 | 36.06 | 35.14 | 36.06 | 42,601 | +0.80(+2.27%) |
Jun 22, 2016 | 35.72 | 35.81 | 35.04 | 35.26 | 55,847 | -0.15(-0.43%) |
Jun 21, 2016 | 34.46 | 35.48 | 34.18 | 35.41 | 70,653 | +1.05(+3.05%) |
Jun 20, 2016 | 35.41 | 35.41 | 34.27 | 34.37 | 29,464 | +0.09(+0.27%) |
Jun 17, 2016 | 34.30 | 34.98 | 34.00 | 34.27 | 29,914 | +0.37(+1.09%) |
Jun 16, 2016 | 33.54 | 34.09 | 32.80 | 33.90 | 17,940 | +0.00(+0.00%) |
Jun 15, 2016 | 33.72 | 34.06 | 32.80 | 33.90 | 34,968 | +0.15(+0.46%) |
Jun 14, 2016 | 33.90 | 33.90 | 32.33 | 33.75 | 47,569 | -0.18(-0.54%) |
Jun 13, 2016 | 33.90 | 34.46 | 33.29 | 33.94 | 29,290 | -0.18(-0.54%) |
Jun 10, 2016 | 35.51 | 35.51 | 34.00 | 34.12 | 50,771 | -1.72(-4.81%) |
Jun 09, 2016 | 35.38 | 35.97 | 35.11 | 35.84 | 28,978 | +0.28(+0.78%) |
Jun 08, 2016 | 36.61 | 36.61 | 35.44 | 35.57 | 84,627 | -0.55(-1.53%) |
Jun 07, 2016 | 35.94 | 36.31 | 35.94 | 36.12 | 74,132 | +0.18(+0.51%) |
Jun 06, 2016 | 35.32 | 36.11 | 35.04 | 35.94 | 65,900 | +1.08(+3.09%) |
Jun 03, 2016 | 35.04 | 35.41 | 34.55 | 34.86 | 55,420 | -0.15(-0.44%) |
Jun 02, 2016 | 34.80 | 35.11 | 34.49 | 35.01 | 49,165 | +0.22(+0.62%) |
Jun 01, 2016 | 33.63 | 34.88 | 33.47 | 34.80 | 55,578 | +1.02(+3.01%) |
May 31, 2016 | 33.72 | 34.52 | 33.44 | 33.78 | 58,883 | +0.12(+0.37%) |
May 27, 2016 | 33.35 | 33.66 | 33.66 | 33.66 | 45,852 | +0.34(+1.02%) |
May 26, 2016 | 34.03 | 34.03 | 33.10 | 33.32 | 39,298 | -0.49(-1.46%) |
May 25, 2016 | 33.97 | 34.24 | 33.64 | 33.81 | 75,295 | +0.37(+1.10%) |
May 24, 2016 | 34.24 | 34.27 | 33.35 | 33.44 | 126,628 | -0.52(-1.54%) |
May 23, 2016 | 34.18 | 34.18 | 33.29 | 33.97 | 87,516 | -0.15(-0.45%) |
May 20, 2016 | 33.97 | 34.21 | 33.26 | 34.12 | 132,304 | +0.89(+2.69%) |
May 19, 2016 | 32.33 | 33.69 | 32.03 | 33.23 | 86,669 | +0.62(+1.89%) |
May 18, 2016 | 33.69 | 33.84 | 32.45 | 32.61 | 27,645 | -0.86(-2.58%) |
May 17, 2016 | 33.47 | 34.00 | 33.01 | 33.47 | 52,144 | +0.25(+0.74%) |
May 16, 2016 | 32.67 | 33.32 | 32.64 | 33.23 | 79,357 | +1.26(+3.95%) |
May 13, 2016 | 32.12 | 32.55 | 31.72 | 31.96 | 24,327 | +0.00(+0.00%) |
May 12, 2016 | 31.87 | 32.64 | 31.60 | 31.96 | 49,055 | +0.22(+0.68%) |
May 11, 2016 | 31.26 | 32.15 | 30.64 | 31.75 | 91,810 | +0.49(+1.58%) |
May 10, 2016 | 30.79 | 32.03 | 30.79 | 31.26 | 21,596 | +0.03(+0.10%) |
May 09, 2016 | 32.33 | 32.33 | 30.21 | 31.23 | 59,941 | -0.52(-1.65%) |
May 06, 2016 | 32.30 | 32.30 | 31.56 | 31.75 | 17,253 | -0.34(-1.06%) |
May 05, 2016 | 32.03 | 32.58 | 31.77 | 32.09 | 35,527 | +0.71(+2.26%) |
May 04, 2016 | 31.41 | 31.69 | 30.64 | 31.38 | 23,895 | +0.46(+1.49%) |
May 03, 2016 | 31.29 | 31.29 | 30.18 | 30.92 | 46,998 | -0.52(-1.67%) |
May 02, 2016 | 32.18 | 32.18 | 31.04 | 31.44 | 32,504 | -0.89(-2.76%) |
Apr 29, 2016 | 32.15 | 32.48 | 31.41 | 32.33 | 22,458 | +0.74(+2.34%) |
Apr 28, 2016 | 32.80 | 32.80 | 31.35 | 31.60 | 19,237 | -0.68(-2.10%) |
Apr 27, 2016 | 31.72 | 32.61 | 31.60 | 32.27 | 21,326 | +1.11(+3.56%) |
Apr 26, 2016 | 31.69 | 31.69 | 30.95 | 31.16 | 15,733 | -0.06(-0.20%) |
Apr 25, 2016 | 32.09 | 32.10 | 30.83 | 31.23 | 30,285 | -0.71(-2.22%) |
Apr 22, 2016 | 31.66 | 32.30 | 31.44 | 31.93 | 35,872 | +0.55(+1.77%) |
Apr 21, 2016 | 31.56 | 31.84 | 31.10 | 31.38 | 21,123 | +0.12(+0.39%) |
Apr 20, 2016 | 30.02 | 31.53 | 30.02 | 31.26 | 22,239 | +1.11(+3.68%) |
Apr 19, 2016 | 29.19 | 30.33 | 29.16 | 30.15 | 24,036 | +1.39(+4.82%) |
Apr 18, 2016 | 27.41 | 28.95 | 27.01 | 28.76 | 16,946 | +0.89(+3.20%) |
Apr 15, 2016 | 28.12 | 28.85 | 27.62 | 27.87 | 71,690 | -0.34(-1.20%) |
Apr 14, 2016 | 28.79 | 29.25 | 27.99 | 28.21 | 19,450 | -0.31(-1.08%) |
Apr 13, 2016 | 28.61 | 28.68 | 28.02 | 28.52 | 22,483 | -0.04(-0.15%) |
Apr 12, 2016 | 27.50 | 28.82 | 27.16 | 28.56 | 35,160 | +1.46(+5.39%) |
Apr 11, 2016 | 27.25 | 27.93 | 26.95 | 27.10 | 17,319 | +0.22(+0.80%) |
Apr 08, 2016 | 26.88 | 27.35 | 26.46 | 26.88 | 17,044 | +0.92(+3.56%) |
Apr 07, 2016 | 25.71 | 26.07 | 25.44 | 25.96 | 26,566 | +0.22(+0.84%) |
Apr 06, 2016 | 25.25 | 25.93 | 24.94 | 25.74 | 19,836 | +1.02(+4.11%) |
Apr 05, 2016 | 24.97 | 25.40 | 24.67 | 24.73 | 49,489 | -0.71(-2.78%) |
Apr 04, 2016 | 25.84 | 26.22 | 25.03 | 25.44 | 54,921 | -0.20(-0.79%) |
Apr 01, 2016 | 26.07 | 26.60 | 25.49 | 25.64 | 35,949 | -1.13(-4.22%) |
Mar 31, 2016 | 26.25 | 26.93 | 25.88 | 26.77 | 22,644 | +0.78(+3.01%) |
Mar 30, 2016 | 25.35 | 26.57 | 25.05 | 25.99 | 8,817 | +0.87(+3.46%) |
Mar 29, 2016 | 24.91 | 25.32 | 24.23 | 25.12 | 13,101 | +0.23(+0.93%) |
Mar 28, 2016 | 25.70 | 25.90 | 24.57 | 24.89 | 25,111 | -0.52(-2.05%) |
Mar 24, 2016 | 25.20 | 25.41 | 25.41 | 25.41 | 13,358 | +0.06(+0.23%) |
Mar 23, 2016 | 26.07 | 26.25 | 25.12 | 25.35 | 42,326 | -1.27(-4.79%) |
Mar 22, 2016 | 25.99 | 26.80 | 25.99 | 26.62 | 15,352 | +0.70(+2.68%) |
Mar 21, 2016 | 27.00 | 27.17 | 25.57 | 25.93 | 32,803 | -0.81(-3.03%) |
Mar 18, 2016 | 27.26 | 27.44 | 26.31 | 26.74 | 21,384 | -0.35(-1.28%) |
Mar 17, 2016 | 26.83 | 27.38 | 26.45 | 27.09 | 28,435 | +0.61(+2.30%) |
Mar 16, 2016 | 24.80 | 26.88 | 24.80 | 26.48 | 16,960 | +1.74(+7.03%) |
Mar 15, 2016 | 25.12 | 25.12 | 24.08 | 24.74 | 16,850 | -0.41(-1.61%) |
Mar 14, 2016 | 25.00 | 25.32 | 24.45 | 25.15 | 20,382 | +0.06(+0.23%) |
Mar 11, 2016 | 24.77 | 25.35 | 24.62 | 25.09 | 8,503 | +0.49(+2.00%) |
Mar 10, 2016 | 25.20 | 25.20 | 24.07 | 24.60 | 23,835 | -0.58(-2.30%) |
Mar 09, 2016 | 25.61 | 26.12 | 25.03 | 25.18 | 9,886 | +0.49(+2.00%) |
Mar 08, 2016 | 26.83 | 26.83 | 24.36 | 24.68 | 25,574 | -2.14(-7.99%) |
Mar 07, 2016 | 26.36 | 27.15 | 26.28 | 26.83 | 28,527 | +0.64(+2.43%) |
Mar 04, 2016 | 26.86 | 26.86 | 25.81 | 26.19 | 27,382 | -0.32(-1.20%) |
Mar 03, 2016 | 25.87 | 26.68 | 25.26 | 26.51 | 20,050 | +1.00(+3.92%) |
Mar 02, 2016 | 23.93 | 25.51 | 23.90 | 25.51 | 12,157 | +1.10(+4.51%) |
Mar 01, 2016 | 24.62 | 24.62 | 23.59 | 24.41 | 15,738 | +0.04(+0.18%) |
Feb 29, 2016 | 24.13 | 24.39 | 23.90 | 24.36 | 22,403 | +0.61(+2.56%) |
Feb 26, 2016 | 24.19 | 24.62 | 23.38 | 23.76 | 35,855 | -0.03(-0.12%) |
Feb 25, 2016 | 23.90 | 23.90 | 22.81 | 23.78 | 12,305 | +0.06(+0.24%) |
Feb 24, 2016 | 22.13 | 23.76 | 21.73 | 23.73 | 10,684 | +0.93(+4.07%) |
Feb 23, 2016 | 23.96 | 23.96 | 22.74 | 22.80 | 36,978 | -1.16(-4.84%) |
Feb 22, 2016 | 23.90 | 24.19 | 23.44 | 23.96 | 21,496 | +1.27(+5.62%) |
Feb 19, 2016 | 22.83 | 22.83 | 21.99 | 22.68 | 12,323 | -0.42(-1.82%) |
Feb 18, 2016 | 23.18 | 23.18 | 22.02 | 23.10 | 20,618 | +0.28(+1.21%) |
Feb 17, 2016 | 22.48 | 22.97 | 21.73 | 22.83 | 31,503 | +1.44(+6.71%) |
Feb 16, 2016 | 19.99 | 21.92 | 19.99 | 21.39 | 23,559 | +1.90(+9.72%) |
Feb 12, 2016 | 18.83 | 19.50 | 19.50 | 19.50 | 9,906 | +0.72(+3.86%) |
Feb 11, 2016 | 18.83 | 19.57 | 18.28 | 18.77 | 12,129 | -0.38(-1.97%) |
Feb 10, 2016 | 18.83 | 20.82 | 18.77 | 19.15 | 13,168 | +0.17(+0.92%) |
Feb 09, 2016 | 19.32 | 19.98 | 18.26 | 18.98 | 44,247 | -1.30(-6.43%) |
Feb 08, 2016 | 22.89 | 22.92 | 19.56 | 20.28 | 68,303 | -3.01(-12.94%) |
Feb 05, 2016 | 23.35 | 24.11 | 22.96 | 23.29 | 33,236 | -0.61(-2.55%) |
Feb 04, 2016 | 23.09 | 24.34 | 23.09 | 23.90 | 8,526 | +0.17(+0.73%) |
Feb 03, 2016 | 25.03 | 25.35 | 22.48 | 23.73 | 22,148 | -0.41(-1.68%) |
Feb 02, 2016 | 24.91 | 25.55 | 23.47 | 24.13 | 40,162 | -0.72(-2.91%) |
Feb 01, 2016 | 24.80 | 25.29 | 23.61 | 24.86 | 67,406 | -0.38(-1.49%) |
Jan 29, 2016 | 25.90 | 26.83 | 24.62 | 25.23 | 39,335 | -0.06(-0.23%) |
Jan 28, 2016 | 25.18 | 26.04 | 24.60 | 25.29 | 67,002 | +1.07(+4.43%) |
Jan 27, 2016 | 24.19 | 24.62 | 23.15 | 24.22 | 64,091 | -0.26(-1.07%) |
Jan 26, 2016 | 23.81 | 24.51 | 22.60 | 24.48 | 30,320 | +1.56(+6.83%) |
Jan 25, 2016 | 23.90 | 24.94 | 22.81 | 22.92 | 26,226 | -1.68(-6.83%) |
Jan 22, 2016 | 23.18 | 24.62 | 22.05 | 24.60 | 58,335 | +3.24(+15.20%) |
Jan 21, 2016 | 19.47 | 21.63 | 19.47 | 21.35 | 20,237 | +2.23(+11.67%) |
Jan 20, 2016 | 21.06 | 21.06 | 18.34 | 19.12 | 50,973 | -2.11(-9.96%) |
Jan 19, 2016 | 24.36 | 24.36 | 20.42 | 21.24 | 21,202 | -1.85(-8.03%) |
Jan 15, 2016 | 22.31 | 23.09 | 23.09 | 23.09 | 13,738 | -1.68(-6.78%) |
Jan 14, 2016 | 22.39 | 24.77 | 22.34 | 24.77 | 16,178 | +2.17(+9.62%) |
Jan 13, 2016 | 23.61 | 25.09 | 21.90 | 22.60 | 30,609 | -0.75(-3.23%) |
Jan 12, 2016 | 26.07 | 26.07 | 22.89 | 23.35 | 19,647 | -1.65(-6.60%) |
Jan 11, 2016 | 27.81 | 29.64 | 24.91 | 25.00 | 29,334 | -2.00(-7.40%) |
Jan 08, 2016 | 28.97 | 28.97 | 26.83 | 27.00 | 9,485 | +0.00(+0.00%) |
Jan 07, 2016 | 28.97 | 28.97 | 27.00 | 27.00 | 18,210 | -2.00(-6.89%) |
Jan 06, 2016 | 30.51 | 30.71 | 28.54 | 29.00 | 26,517 | -2.49(-7.91%) |
Jan 05, 2016 | 31.81 | 33.00 | 30.65 | 31.49 | 6,066 | -0.00(-0.01%) |
Jan 04, 2016 | 30.97 | 31.52 | 30.14 | 31.49 | 13,609 | +0.66(+2.15%) |
Dec 31, 2015 | 29.22 | 30.83 | 30.83 | 30.83 | 6,293 | +1.58(+5.39%) |
Dec 30, 2015 | 29.04 | 29.25 | 28.59 | 29.25 | 4,610 | -0.47(-1.58%) |
Dec 29, 2015 | 29.89 | 30.41 | 29.39 | 29.72 | 5,930 | -0.17(-0.56%) |
Dec 28, 2015 | 30.58 | 31.55 | 29.07 | 29.89 | 15,985 | -1.47(-4.67%) |
Dec 24, 2015 | 30.55 | 31.35 | 31.35 | 31.35 | 33,420 | +0.64(+2.07%) |
Dec 23, 2015 | 29.28 | 30.84 | 29.28 | 30.72 | 18,730 | +2.07(+7.24%) |
Dec 22, 2015 | 27.43 | 29.80 | 27.27 | 28.64 | 22,854 | +1.60(+5.93%) |
Dec 21, 2015 | 25.49 | 27.12 | 25.35 | 27.04 | 18,512 | +1.41(+5.50%) |
Dec 18, 2015 | 24.63 | 25.98 | 24.63 | 25.63 | 8,490 | +0.00(+0.00%) |
Dec 17, 2015 | 25.41 | 26.38 | 25.30 | 25.63 | 9,587 | -1.19(-4.43%) |
Dec 16, 2015 | 24.72 | 26.87 | 24.72 | 26.82 | 12,131 | +1.52(+6.01%) |
Dec 15, 2015 | 25.24 | 25.57 | 24.70 | 25.30 | 8,019 | +0.30(+1.22%) |
Dec 14, 2015 | 26.27 | 26.27 | 24.19 | 24.99 | 16,400 | -0.86(-3.32%) |
Dec 11, 2015 | 27.65 | 27.65 | 25.68 | 25.85 | 8,659 | -2.65(-9.31%) |
Dec 10, 2015 | 29.31 | 29.39 | 28.31 | 28.51 | 11,345 | -0.77(-2.64%) |
Dec 09, 2015 | 25.77 | 29.28 | 25.77 | 29.28 | 10,606 | +2.60(+9.74%) |
Dec 08, 2015 | 25.30 | 27.34 | 24.77 | 26.68 | 16,754 | +0.94(+3.65%) |
Dec 07, 2015 | 28.23 | 28.73 | 24.74 | 25.74 | 75,047 | -3.46(-11.84%) |
Dec 04, 2015 | 30.88 | 30.88 | 28.59 | 29.20 | 13,568 | -2.05(-6.55%) |
Dec 03, 2015 | 32.76 | 32.76 | 30.79 | 31.24 | 15,971 | -1.47(-4.48%) |
Dec 02, 2015 | 33.59 | 33.59 | 32.24 | 32.71 | 7,333 | -1.49(-4.37%) |
Dec 01, 2015 | 34.56 | 34.56 | 33.48 | 34.20 | 7,080 | -0.64(-1.83%) |
Nov 30, 2015 | 35.11 | 35.80 | 34.55 | 34.84 | 4,484 | +0.33(+0.96%) |
Nov 27, 2015 | 35.46 | 35.46 | 34.50 | 34.50 | 3,793 | -0.69(-1.96%) |
Nov 25, 2015 | 34.73 | 35.20 | 35.20 | 35.20 | 2,459 | -0.08(-0.23%) |
Nov 24, 2015 | 34.70 | 35.80 | 33.81 | 35.28 | 3,040 | +0.58(+1.67%) |
Nov 23, 2015 | 35.67 | 35.67 | 33.21 | 34.70 | 15,733 | -0.14(-0.40%) |
Nov 20, 2015 | 36.68 | 36.68 | 34.26 | 34.84 | 15,296 | -1.63(-4.47%) |
Nov 19, 2015 | 36.36 | 36.83 | 35.64 | 36.47 | 6,724 | -0.33(-0.90%) |
Nov 18, 2015 | 35.94 | 37.60 | 35.94 | 36.80 | 2,077 | +0.19(+0.53%) |
Nov 17, 2015 | 37.35 | 37.35 | 36.61 | 36.61 | 502 | -0.23(-0.64%) |
Nov 16, 2015 | 36.93 | 37.10 | 36.38 | 36.84 | 2,502 | +1.15(+3.21%) |
Nov 13, 2015 | 35.94 | 36.03 | 34.01 | 35.69 | 8,608 | -0.22(-0.62%) |
Nov 12, 2015 | 35.97 | 36.50 | 35.39 | 35.91 | 10,109 | -1.27(-3.42%) |
Nov 11, 2015 | 38.07 | 38.07 | 36.55 | 37.19 | 6,615 | -1.05(-2.76%) |
Nov 10, 2015 | 38.57 | 38.57 | 37.49 | 38.24 | 1,767 | -0.11(-0.28%) |
Nov 09, 2015 | 38.71 | 38.71 | 38.04 | 38.35 | 4,314 | -0.66(-1.70%) |
Nov 06, 2015 | 39.56 | 39.70 | 38.79 | 39.01 | 6,733 | -0.28(-0.70%) |
Nov 05, 2015 | 39.95 | 40.37 | 39.07 | 39.29 | 6,110 | -1.08(-2.67%) |
Nov 04, 2015 | 41.58 | 41.58 | 39.59 | 40.37 | 14,923 | -1.58(-3.76%) |
Nov 03, 2015 | 40.92 | 42.27 | 40.92 | 41.94 | 6,638 | +1.58(+3.90%) |